China Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	93.96	94.32	93.61	94.31	94.31	0.36%	6,168,634
Feb 26, 2026	94.28	94.53	93.41	93.97	93.97	-0.28%	7,667,222
Feb 25, 2026	94.52	94.84	93.97	94.23	94.23	-0.46%	9,082,250
Feb 24, 2026	93.00	94.80	92.77	94.67	94.67	2.22%	12,411,310
Feb 13, 2026	93.35	93.47	92.56	92.61	92.61	-0.73%	8,873,030
Feb 12, 2026	94.19	94.28	93.10	93.29	93.29	-0.91%	8,570,652
Feb 11, 2026	93.87	94.33	93.87	94.15	94.15	0.32%	5,203,399
Feb 10, 2026	94.20	94.57	93.51	93.85	93.85	-0.41%	12,150,260
Feb 9, 2026	95.17	95.24	94.07	94.24	94.24	-0.91%	11,119,930
Feb 6, 2026	95.52	95.75	94.83	95.11	95.11	-0.26%	8,132,271
Feb 5, 2026	94.93	95.95	94.70	95.36	95.36	0.45%	10,909,580
Feb 4, 2026	92.01	95.00	91.98	94.93	94.93	3.11%	19,485,050
Feb 3, 2026	92.66	92.80	91.88	92.07	92.07	-0.64%	15,162,510
Feb 2, 2026	93.10	93.42	91.51	92.66	92.66	-3.86%	32,136,240
Jan 30, 2026	96.88	97.60	96.22	96.38	96.38	-0.62%	13,752,630
Jan 29, 2026	95.34	97.00	94.71	96.98	96.98	1.34%	20,905,470
Jan 28, 2026	94.26	96.13	93.80	95.70	95.70	1.53%	23,571,560
Jan 27, 2026	94.82	95.09	94.25	94.26	94.26	-0.57%	14,886,467
Jan 26, 2026	95.36	95.89	94.73	94.80	94.80	-0.61%	19,469,430
Jan 23, 2026	96.41	96.41	95.24	95.38	95.38	-0.90%	15,781,270
Jan 22, 2026	96.23	96.93	96.10	96.25	96.25	0.11%	9,770,689
Jan 21, 2026	97.10	97.10	96.00	96.14	96.14	-1.21%	13,332,290
Jan 20, 2026	96.50	97.44	96.27	97.32	97.32	0.85%	13,021,330
Jan 19, 2026	96.28	96.75	95.75	96.50	96.50	0.23%	12,391,620
Jan 16, 2026	97.13	97.81	96.00	96.28	96.28	-0.84%	21,785,950
Jan 15, 2026	98.95	98.95	97.00	97.10	97.10	-1.95%	28,476,170
Jan 14, 2026	100.18	100.21	99.00	99.03	99.03	-1.15%	26,212,400
Jan 13, 2026	100.41	100.89	100.02	100.18	100.18	-0.22%	17,210,814
Jan 12, 2026	100.44	100.59	100.00	100.40	100.40	0.28%	16,118,216
Jan 9, 2026	100.12	100.36	99.54	100.12	100.12	-	18,177,760
Jan 8, 2026	100.30	100.45	100.04	100.12	100.12	-0.18%	13,181,669
Jan 7, 2026	100.59	101.02	100.22	100.30	100.30	-0.36%	15,691,900
Jan 6, 2026	100.58	100.73	100.13	100.66	100.66	0.08%	15,228,760
Jan 5, 2026	101.38	101.44	100.00	100.58	100.58	-0.47%	21,477,950
Dec 31, 2025	100.35	101.13	100.35	101.05	101.05	0.70%	10,708,240
Dec 30, 2025	100.50	100.90	100.22	100.35	100.35	-0.23%	8,788,834
Dec 29, 2025	100.76	101.59	100.25	100.58	100.58	-0.26%	17,789,600
Dec 26, 2025	100.30	101.11	100.12	100.84	100.84	0.33%	14,736,260
Dec 25, 2025	101.40	101.47	100.35	100.51	100.51	-0.99%	17,634,200
Dec 24, 2025	100.94	101.94	100.10	101.52	101.52	0.52%	16,437,360
Dec 23, 2025	101.00	101.29	100.82	100.99	100.99	-0.17%	12,770,780
Dec 22, 2025	102.01	102.26	100.86	101.16	101.16	-0.98%	20,592,437
Dec 19, 2025	102.01	102.43	101.86	102.16	102.16	0.26%	8,820,683
Dec 18, 2025	102.20	102.54	101.80	101.90	101.90	-0.40%	9,791,708
Dec 17, 2025	102.90	102.90	101.80	102.31	102.31	-0.66%	11,959,506
Dec 16, 2025	102.80	103.25	102.11	102.99	102.99	0.18%	10,906,930
Dec 15, 2025	104.40	104.44	102.80	102.81	102.81	-1.49%	19,547,130
Dec 12, 2025	104.31	104.48	103.92	104.36	104.36	0.05%	15,945,182
Dec 11, 2025	104.70	104.86	104.29	104.31	104.31	-0.37%	8,373,928
Dec 10, 2025	104.77	105.00	104.46	104.70	104.70	-0.21%	6,707,723